20,540€
-3,07%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 20,50 | 20,61 | 20,17 | 20,57 | -3,97% | - |
| 30.07.2026 | 20,37 | 21,45 | 20,27 | 21,42 | 3,80% | - |
| 29.07.2026 | 20,75 | 21,25 | 20,44 | 20,64 | 2,05% | - |
| 28.07.2026 | 20,06 | 20,75 | 20,03 | 20,22 | -1,68% | - |
| 27.07.2026 | 20,34 | 20,61 | 19,96 | 20,57 | 7,39% | 3.483,00 |
| 24.07.2026 | 19,35 | 19,58 | 19,15 | 19,15 | -0,70% | - |
| 23.07.2026 | 19,51 | 19,68 | 19,22 | 19,29 | -2,09% | - |
| 22.07.2026 | 19,61 | 19,85 | 19,48 | 19,70 | -1,18% | - |
| 21.07.2026 | 19,77 | 20,10 | 19,73 | 19,93 | 2,33% | - |
| 20.07.2026 | 19,52 | 19,58 | 19,46 | 19,48 | 0,12% | - |
| 17.07.2026 | 19,30 | 19,56 | 19,03 | 19,46 | 2,61% | - |
| 16.07.2026 | 19,52 | 19,53 | 18,96 | 18,96 | -1,85% | - |
| 15.07.2026 | 19,44 | 19,54 | 19,12 | 19,32 | -2,66% | - |
| 14.07.2026 | 19,73 | 19,96 | 19,68 | 19,85 | 2,57% | - |
| 13.07.2026 | 19,26 | 19,53 | 19,19 | 19,35 | -1,06% | - |
| 10.07.2026 | 19,40 | 19,59 | 19,28 | 19,56 | 2,44% | - |
| 09.07.2026 | 19,20 | 19,46 | 19,05 | 19,09 | 0,37% | - |
| 08.07.2026 | 19,34 | 19,40 | 18,78 | 19,02 | -1,08% | - |
| 07.07.2026 | 19,84 | 19,84 | 18,95 | 19,23 | -1,72% | 7.004,00 |
| 06.07.2026 | 19,51 | 19,61 | 18,90 | 19,57 | 0,45% | - |
| 03.07.2026 | 19,50 | 19,87 | 19,46 | 19,48 | 2,93% | - |
| 02.07.2026 | 19,06 | 19,35 | 18,73 | 18,92 | 2,41% | - |
| 01.07.2026 | 18,76 | 18,81 | 18,46 | 18,48 | -2,31% | - |
| 30.06.2026 | 18,92 | 18,96 | 18,62 | 18,92 | -0,97% | - |
| 29.06.2026 | 19,01 | 19,19 | 18,57 | 19,10 | 2,04% | - |
| 26.06.2026 | 18,70 | 18,77 | 18,48 | 18,72 | 2,87% | - |
| 25.06.2026 | 18,59 | 18,63 | 18,14 | 18,20 | 1,76% | - |
| 24.06.2026 | 18,10 | 18,22 | 17,65 | 17,88 | 0,17% | - |
| 23.06.2026 | 18,19 | 18,20 | 17,74 | 17,85 | -2,00% | 58.500,00 |
| 22.06.2026 | 18,20 | 18,35 | 18,12 | 18,22 | -0,71% | - |
| 19.06.2026 | 18,27 | 18,45 | 17,85 | 18,35 | -1,92% | 4.675,00 |
| 18.06.2026 | 18,44 | 18,81 | 18,43 | 18,71 | 2,02% | - |
| 17.06.2026 | 18,17 | 18,53 | 17,29 | 18,34 | 1,44% | - |
| 16.06.2026 | 18,48 | 18,48 | 18,01 | 18,08 | -2,37% | - |
| 15.06.2026 | 18,40 | 18,53 | 18,22 | 18,51 | -0,15% | - |
| 12.06.2026 | 18,41 | 18,61 | 18,25 | 18,54 | -2,10% | - |
| 11.06.2026 | 18,80 | 19,25 | 18,65 | 18,94 | 1,99% | - |
| 10.06.2026 | 18,92 | 19,01 | 18,48 | 18,57 | -0,81% | - |
| 09.06.2026 | 18,80 | 19,07 | 18,45 | 18,72 | -0,11% | - |
| 08.06.2026 | 18,45 | 19,03 | 18,28 | 18,74 | -1,37% | 6.000,00 |
| 05.06.2026 | 18,99 | 19,38 | 18,91 | 19,00 | -0,13% | - |
| 04.06.2026 | 19,02 | 19,33 | 18,90 | 19,03 | 0,83% | - |
| 03.06.2026 | 18,70 | 18,95 | 18,43 | 18,87 | 4,68% | 12.920,00 |
| 02.06.2026 | 18,06 | 18,10 | 17,91 | 18,03 | -1,58% | - |
| 01.06.2026 | 18,14 | 18,40 | 17,76 | 18,32 | 1,99% | - |
| 29.05.2026 | 18,13 | 18,13 | 17,87 | 17,96 | -0,24% | - |
| 28.05.2026 | 17,82 | 18,09 | 17,81 | 18,00 | 3,95% | 18.990,00 |
| 27.05.2026 | 17,45 | 17,47 | 17,32 | 17,32 | 1,10% | - |
| 26.05.2026 | 17,11 | 17,16 | 17,02 | 17,13 | -0,74% | 1.702,00 |
| 25.05.2026 | 17,20 | 17,55 | 17,18 | 17,26 | 0,25% | - |
| 22.05.2026 | 17,27 | 17,34 | 17,05 | 17,22 | -0,95% | 1.332,00 |
| 21.05.2026 | 17,18 | 17,49 | 17,14 | 17,38 | 0,33% | - |
| 20.05.2026 | 17,02 | 17,32 | 16,95 | 17,32 | 0,39% | 23.925,00 |
| 19.05.2026 | 17,18 | 17,29 | 17,09 | 17,26 | 0,82% | - |
| 18.05.2026 | 17,07 | 17,26 | 16,96 | 17,12 | 1,43% | - |
| 15.05.2026 | 16,81 | 17,33 | 16,72 | 16,87 | -3,17% | - |
| 14.05.2026 | 17,55 | 17,72 | 17,40 | 17,43 | -1,19% | - |
| 13.05.2026 | 17,69 | 17,89 | 17,42 | 17,64 | -0,82% | - |
| 12.05.2026 | 17,55 | 17,81 | 17,39 | 17,78 | 7,14% | - |
| 11.05.2026 | 16,55 | 16,67 | 16,51 | 16,60 | 0,04% | - |
| 08.05.2026 | 16,36 | 16,62 | 15,93 | 16,59 | 4,49% | - |
| 07.05.2026 | 16,06 | 16,13 | 15,62 | 15,88 | -0,63% | 13.640,00 |
| 06.05.2026 | 15,93 | 16,11 | 15,85 | 15,98 | 1,45% | - |
| 05.05.2026 | 15,92 | 15,92 | 15,75 | 15,75 | -0,61% | - |
| 04.05.2026 | 15,70 | 15,89 | 15,68 | 15,84 | 0,22% | - |
| 30.04.2026 | 15,40 | 15,86 | 15,36 | 15,81 | 1,05% | 3.087,00 |
| 29.04.2026 | 15,50 | 15,67 | 15,49 | 15,64 | 0,57% | - |
| 28.04.2026 | 15,70 | 16,05 | 15,48 | 15,56 | 0,03% | - |
| 27.04.2026 | 15,52 | 15,59 | 15,29 | 15,55 | 0,19% | - |
| 24.04.2026 | 15,47 | 15,60 | 15,21 | 15,52 | -3,17% | - |
| 23.04.2026 | 16,11 | 16,16 | 15,88 | 16,03 | -2,42% | - |
| 22.04.2026 | 16,33 | 16,43 | 16,25 | 16,43 | -0,32% | - |
| 21.04.2026 | 16,58 | 16,84 | 16,43 | 16,48 | -3,97% | - |
| 20.04.2026 | 17,04 | 17,33 | 16,99 | 17,16 | 0,20% | - |
| 17.04.2026 | 16,94 | 17,37 | 16,83 | 17,13 | 1,33% | - |
| 16.04.2026 | 17,07 | 17,08 | 16,79 | 16,90 | 0,37% | - |
| 15.04.2026 | 16,80 | 16,89 | 16,77 | 16,84 | 0,17% | - |
| 14.04.2026 | 16,63 | 16,94 | 16,57 | 16,81 | -0,15% | - |
| 13.04.2026 | 16,77 | 17,12 | 16,53 | 16,84 | 1,26% | - |
| 10.04.2026 | 16,77 | 16,82 | 16,63 | 16,63 | 1,53% | - |
| 09.04.2026 | 16,92 | 17,06 | 16,38 | 16,38 | -6,52% | 9.721,00 |
| 08.04.2026 | 17,38 | 17,60 | 17,18 | 17,52 | 2,28% | 11.767,00 |
| 07.04.2026 | 17,13 | 17,24 | 16,82 | 17,13 | 0,42% | - |
| 02.04.2026 | 16,81 | 17,18 | 16,69 | 17,06 | 0,72% | - |
| 01.04.2026 | 16,84 | 17,27 | 16,70 | 16,93 | 2,05% | - |
| 31.03.2026 | 16,30 | 16,72 | 16,14 | 16,59 | 3,58% | - |
| 30.03.2026 | 15,88 | 16,18 | 15,75 | 16,02 | 0,96% | - |
| 27.03.2026 | 16,29 | 16,39 | 15,84 | 15,87 | -1,04% | - |
| 26.03.2026 | 16,29 | 16,29 | 15,96 | 16,04 | 0,03% | - |
| 25.03.2026 | 16,15 | 16,30 | 16,03 | 16,03 | -1,49% | - |
| 24.03.2026 | 16,13 | 16,39 | 16,01 | 16,27 | 1,53% | - |
| 23.03.2026 | 15,59 | 16,60 | 15,52 | 16,03 | 1,31% | - |
| 20.03.2026 | 16,18 | 16,18 | 15,82 | 15,82 | -1,43% | 4.500,00 |
| 19.03.2026 | 16,02 | 16,24 | 15,87 | 16,05 | -2,49% | - |
| 18.03.2026 | 16,55 | 16,59 | 16,24 | 16,46 | 1,43% | 4.550,00 |
| 17.03.2026 | 16,22 | 16,45 | 16,14 | 16,23 | -2,26% | - |
| 16.03.2026 | 16,54 | 16,71 | 16,39 | 16,60 | 1,19% | - |
| 13.03.2026 | 16,40 | 16,59 | 16,27 | 16,41 | -0,41% | - |
| 12.03.2026 | 16,66 | 16,73 | 16,40 | 16,48 | -0,39% | - |
| 11.03.2026 | 16,80 | 16,80 | 16,53 | 16,54 | -0,44% | - |